시장 데이터를 불러오는 중
전체 종목
Lamar Advertising Co 과거 주가
Lamar Advertising Company - Class A Common Stock · LAMR · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lamar Advertising Company - Class A Common Stock · LAMR · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩193,347 | ₩197,640 | ₩191,107 | ₩196,500 | +1.63% | 317만 |
| 2026.09.28–2026.10.02 | ₩192,690 | ₩196,929 | ₩190,074 | ₩193,347 | +0.34% | 300.8만 |
| 2026.09.21–2026.09.25 | ₩194,930 | ₩197,385 | ₩190,798 | ₩193,159 | -0.91% | 241.8만 |
| 2026.09.14–2026.09.18 | ₩200,404 | ₩201,182 | ₩194,876 | ₩196,956 | -1.72% | 322.3만 |
| 2026.09.08–2026.09.11 | ₩202,886 | ₩202,886 | ₩197,493 | ₩200,001 | -1.42% | 151만 |
| 2026.08.31–2026.09.04 | ₩200,873 | ₩204,737 | ₩198,244 | ₩202,255 | +0.69% | 209.9만 |
| 2026.08.24–2026.08.28 | ₩203,060 | ₩207,568 | ₩200,712 | ₩201,745 | -0.65% | 221만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,527 |
| ₩200,149 |
| ₩202,269 |
| -2.50% |
| 288.1만 |
| 2026.08.10–2026.08.14 | ₩215,859 | ₩215,859 | ₩205,260 | ₩208,574 | -3.37% | 322.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩215,402 | ₩219,937 | ₩208,748 | ₩215,899 | +0.23% | 464.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩214,973 | ₩223,143 | ₩212,371 | ₩214,598 | -0.17% | 417.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩216,623 | ₩218,019 | ₩210,398 | ₩213,927 | -1.24% | 204.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩208,185 | ₩220,527 | ₩207,742 | ₩217,764 | +4.60% | 268.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩211,405 | ₩218,622 | ₩207,138 | ₩208,185 | -1.52% | 263.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩209,620 | ₩212,558 | ₩206,481 | ₩211,378 | +0.84% | 213.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩200,149 | ₩210,197 | ₩199,022 | ₩209,419 | +4.63% | 523.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩207,420 | ₩208,802 | ₩199,008 | ₩200,766 | -3.21% | 298.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩203,999 | ₩207,527 | ₩199,760 | ₩207,071 | +1.51% | 264.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩203,811 | ₩204,482 | ₩199,371 | ₩203,141 | -0.33% | 228.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩205,488 | ₩207,903 | ₩202,403 | ₩204,536 | -0.46% | 192.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩195,319 | ₩206,226 | ₩195,319 | ₩205,394 | +5.16% | 300.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩210,841 | ₩211,512 | ₩193,334 | ₩195,252 | -7.39% | 475.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩187,189 | ₩212,894 | ₩184,265 | ₩211,874 | +13.19% | 490.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩180,938 | ₩188,974 | ₩180,119 | ₩188,289 | +4.06% | 277.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩180,602 | ₩183,124 | ₩177,543 | ₩180,240 | -0.20% | 240.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩178,107 | ₩186,961 | ₩176,416 | ₩181,166 | +1.72% | 226.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩170,406 | ₩179,757 | ₩169,682 | ₩179,006 | +5.05% | 199.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩166,234 | ₩171,775 | ₩164,087 | ₩171,238 | +3.01% | 287.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩170,500 | ₩174,753 | ₩164,933 | ₩166,046 | -2.61% | 319.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩179,126 | ₩181,273 | ₩166,046 | ₩167,119 | -6.70% | 339.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩181,125 | ₩184,466 | ₩177,087 | ₩179,958 | -0.64% | 265.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩183,151 | ₩187,498 | ₩181,421 | ₩182,507 | -0.35% | 271.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩177,342 | ₩186,076 | ₩174,055 | ₩184,788 | +4.20% | 355.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩178,053 | ₩180,481 | ₩169,870 | ₩179,744 | +0.95% | 298.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩178,093 | ₩183,379 | ₩174,981 | ₩176,806 | -0.72% | 272.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩172,553 | ₩180,012 | ₩167,106 | ₩178,737 | +3.58% | 264.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩172,714 | ₩173,599 | ₩169,561 | ₩172,137 | -0.33% | 164.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩175,732 | ₩178,509 | ₩171,936 | ₩172,660 | -1.75% | 202.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩173,613 | ₩180,320 | ₩170,836 | ₩177,436 | +2.20% | 203만 |
|---|
| 2026.01.05–2026.01.09 | ₩166,475 | ₩174,364 | ₩165,295 | ₩173,613 | +4.29% | 230.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩170,151 | ₩171,520 | ₩166,113 | ₩166,516 | -2.14% | 162.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩169,051 | ₩171,251 | ₩168,287 | ₩169,776 | +0.43% | 125.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩171,989 | ₩175,746 | ₩169,494 | ₩170,795 | -0.69% | 341만 |
|---|
| 2025.12.08–2025.12.12 | ₩178,576 | ₩179,958 | ₩171,453 | ₩171,721 | -3.84% | 312.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩175,719 | ₩179,891 | ₩175,155 | ₩178,228 | +1.43% | 188.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩175,571 | ₩180,616 | ₩174,780 | ₩177,610 | +1.16% | 160.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩173,478 | ₩176,524 | ₩168,984 | ₩176,108 | +1.52% | 217.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩168,783 | ₩175,142 | ₩166,905 | ₩173,908 | +3.04% | 307.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩159,003 | ₩171,050 | ₩157,473 | ₩169,507 | +6.61% | 386.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩161,458 | ₩161,753 | ₩153,543 | ₩159,097 | -1.46% | 187만 |
|---|
| 2025.10.20–2025.10.24 | ₩159,660 | ₩163,900 | ₩159,607 | ₩161,243 | +0.99% | 187.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩158,721 | ₩164,342 | ₩156,883 | ₩159,674 | +0.60% | 210.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩160,344 | ₩160,344 | ₩157,031 | ₩157,393 | -1.84% | 44.3만 |
|---|